ほくほくフィナンシャルグループ(8377)の株価時系列情報
ほくほくフィナンシャルグループ(8377)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 202 | 210 | 202 | 210 | 1,072,000 |
| 2008/12/29 | 202 | 208 | 201 | 207 | 1,157,000 |
| 2008/12/26 | 196 | 201 | 196 | 201 | 634,000 |
| 2008/12/25 | 196 | 197 | 194 | 197 | 508,000 |
| 2008/12/24 | 198 | 200 | 194 | 196 | 1,331,000 |
| 2008/12/22 | 202 | 205 | 201 | 204 | 1,883,000 |
| 2008/12/19 | 205 | 207 | 202 | 202 | 1,916,000 |
| 2008/12/18 | 197 | 206 | 196 | 206 | 4,752,000 |
| 2008/12/17 | 193 | 197 | 188 | 196 | 2,996,000 |
| 2008/12/16 | 189 | 190 | 186 | 186 | 1,821,000 |
| 2008/12/15 | 185 | 193 | 184 | 191 | 3,870,000 |
| 2008/12/12 | 186 | 191 | 179 | 185 | 4,009,000 |
| 2008/12/11 | 188 | 192 | 183 | 189 | 5,741,000 |
| 2008/12/10 | 186 | 189 | 184 | 187 | 3,660,000 |
| 2008/12/09 | 188 | 190 | 181 | 185 | 3,682,000 |
| 2008/12/08 | 182 | 187 | 178 | 184 | 2,469,000 |
| 2008/12/05 | 188 | 188 | 180 | 180 | 3,612,000 |
| 2008/12/04 | 187 | 189 | 180 | 188 | 3,237,000 |
| 2008/12/03 | 188 | 189 | 184 | 187 | 2,929,000 |
| 2008/12/02 | 191 | 193 | 180 | 181 | 5,034,000 |
| 2008/12/01 | 198 | 200 | 193 | 200 | 1,678,000 |
| 2008/11/28 | 193 | 198 | 189 | 198 | 2,012,000 |
| 2008/11/27 | 194 | 194 | 187 | 192 | 1,536,000 |
| 2008/11/26 | 186 | 192 | 184 | 189 | 1,718,000 |
| 2008/11/25 | 198 | 199 | 187 | 196 | 2,582,000 |
| 2008/11/21 | 180 | 189 | 178 | 189 | 3,668,000 |
| 2008/11/20 | 191 | 191 | 182 | 182 | 2,928,000 |
| 2008/11/19 | 194 | 198 | 190 | 193 | 1,826,000 |
| 2008/11/18 | 191 | 195 | 190 | 192 | 2,253,000 |
| 2008/11/17 | 185 | 194 | 185 | 190 | 1,855,000 |
| 2008/11/14 | 198 | 199 | 185 | 189 | 2,516,000 |
| 2008/11/13 | 190 | 197 | 188 | 191 | 1,885,000 |
| 2008/11/12 | 197 | 203 | 197 | 200 | 1,500,000 |
| 2008/11/11 | 209 | 210 | 202 | 202 | 1,916,000 |
| 2008/11/10 | 213 | 216 | 208 | 212 | 1,687,000 |
| 2008/11/07 | 192 | 206 | 192 | 200 | 2,521,000 |
| 2008/11/06 | 212 | 214 | 203 | 204 | 3,206,000 |
| 2008/11/05 | 212 | 217 | 207 | 217 | 5,030,000 |
| 2008/11/04 | 196 | 202 | 194 | 198 | 3,307,000 |
| 2008/10/31 | 203 | 204 | 190 | 191 | 4,844,000 |
| 2008/10/30 | 192 | 205 | 187 | 205 | 4,229,000 |
| 2008/10/29 | 202 | 205 | 179 | 187 | 3,958,000 |
| 2008/10/28 | 168 | 188 | 164 | 187 | 4,384,000 |
| 2008/10/27 | 175 | 178 | 161 | 166 | 4,156,000 |
| 2008/10/24 | 195 | 196 | 176 | 180 | 4,098,000 |
| 2008/10/23 | 187 | 199 | 186 | 194 | 4,315,000 |
| 2008/10/22 | 211 | 211 | 196 | 196 | 2,340,000 |
| 2008/10/21 | 220 | 220 | 213 | 216 | 2,744,000 |
| 2008/10/20 | 214 | 217 | 207 | 211 | 4,116,000 |
| 2008/10/17 | 204 | 207 | 199 | 207 | 2,544,000 |
| 2008/10/16 | 200 | 204 | 187 | 194 | 3,961,000 |
| 2008/10/15 | 206 | 210 | 200 | 207 | 3,984,000 |
| 2008/10/14 | 200 | 208 | 200 | 208 | 3,982,000 |
| 2008/10/10 | 176 | 176 | 168 | 173 | 4,729,000 |
| 2008/10/09 | 181 | 196 | 181 | 188 | 5,434,000 |
| 2008/10/08 | 192 | 198 | 185 | 189 | 4,300,000 |
| 2008/10/07 | 197 | 209 | 196 | 202 | 4,054,000 |
| 2008/10/06 | 225 | 227 | 209 | 212 | 4,010,000 |
| 2008/10/03 | 233 | 236 | 225 | 229 | 3,888,000 |
| 2008/10/02 | 244 | 247 | 235 | 238 | 4,236,000 |
| 2008/10/01 | 233 | 239 | 230 | 236 | 5,863,000 |
| 2008/09/30 | 228 | 238 | 224 | 228 | 3,984,000 |
| 2008/09/29 | 246 | 249 | 237 | 240 | 3,417,000 |
| 2008/09/26 | 242 | 243 | 234 | 241 | 3,110,000 |
| 2008/09/25 | 238 | 241 | 234 | 238 | 3,048,000 |
| 2008/09/24 | 232 | 240 | 229 | 240 | 3,142,000 |
| 2008/09/22 | 240 | 243 | 238 | 240 | 4,487,000 |
| 2008/09/19 | 214 | 233 | 213 | 230 | 7,206,000 |
| 2008/09/18 | 206 | 213 | 203 | 211 | 4,296,000 |
| 2008/09/17 | 219 | 221 | 208 | 210 | 4,487,000 |
| 2008/09/16 | 203 | 219 | 202 | 216 | 5,768,000 |
| 2008/09/12 | 225 | 232 | 224 | 231 | 3,844,000 |
| 2008/09/11 | 225 | 229 | 223 | 224 | 4,800,000 |
| 2008/09/10 | 221 | 235 | 221 | 234 | 7,011,000 |
| 2008/09/09 | 232 | 234 | 224 | 230 | 5,231,000 |
| 2008/09/08 | 243 | 243 | 232 | 239 | 4,154,000 |
| 2008/09/05 | 209 | 219 | 207 | 218 | 5,641,000 |
| 2008/09/04 | 231 | 232 | 220 | 221 | 5,516,000 |
| 2008/09/03 | 236 | 238 | 231 | 233 | 4,236,000 |
| 2008/09/02 | 248 | 249 | 232 | 235 | 9,091,000 |
| 2008/09/01 | 260 | 260 | 254 | 255 | 1,466,000 |
| 2008/08/29 | 255 | 263 | 254 | 263 | 4,685,000 |
| 2008/08/28 | 251 | 252 | 249 | 250 | 1,109,000 |
| 2008/08/27 | 255 | 256 | 251 | 251 | 1,543,000 |
| 2008/08/26 | 254 | 255 | 251 | 255 | 1,897,000 |
| 2008/08/25 | 261 | 263 | 256 | 259 | 2,654,000 |
| 2008/08/22 | 253 | 258 | 251 | 254 | 2,564,000 |
| 2008/08/21 | 254 | 257 | 251 | 256 | 3,224,000 |
| 2008/08/20 | 252 | 259 | 250 | 258 | 5,339,000 |
| 2008/08/19 | 253 | 254 | 248 | 251 | 4,721,000 |
| 2008/08/18 | 253 | 261 | 252 | 254 | 3,759,000 |
| 2008/08/15 | 249 | 253 | 248 | 253 | 3,476,000 |
| 2008/08/14 | 253 | 255 | 244 | 247 | 4,939,000 |
| 2008/08/13 | 256 | 257 | 250 | 252 | 3,203,000 |
| 2008/08/12 | 262 | 263 | 257 | 259 | 3,308,000 |
| 2008/08/11 | 260 | 264 | 258 | 260 | 2,214,000 |
| 2008/08/08 | 250 | 264 | 250 | 262 | 5,451,000 |
| 2008/08/07 | 261 | 262 | 250 | 252 | 6,308,000 |
| 2008/08/06 | 260 | 264 | 257 | 263 | 5,647,000 |
| 2008/08/05 | 254 | 258 | 252 | 255 | 3,950,000 |
| 2008/08/04 | 262 | 266 | 253 | 253 | 4,140,000 |
| 2008/08/01 | 270 | 272 | 257 | 259 | 7,021,000 |
| 2008/07/31 | 286 | 286 | 273 | 278 | 4,081,000 |
| 2008/07/30 | 278 | 281 | 277 | 281 | 3,039,000 |
| 2008/07/29 | 269 | 271 | 264 | 269 | 2,098,000 |
| 2008/07/28 | 280 | 280 | 272 | 274 | 2,646,000 |
| 2008/07/25 | 286 | 287 | 276 | 278 | 3,133,000 |
| 2008/07/24 | 287 | 292 | 285 | 292 | 4,606,000 |
| 2008/07/23 | 278 | 284 | 277 | 277 | 4,568,000 |
| 2008/07/22 | 273 | 274 | 267 | 273 | 2,792,000 |
| 2008/07/18 | 272 | 273 | 264 | 265 | 3,748,000 |
| 2008/07/17 | 270 | 272 | 267 | 267 | 4,087,000 |
| 2008/07/16 | 266 | 271 | 262 | 266 | 4,652,000 |
| 2008/07/15 | 278 | 278 | 270 | 271 | 4,668,000 |
| 2008/07/14 | 286 | 288 | 282 | 283 | 2,995,000 |
| 2008/07/11 | 292 | 292 | 280 | 286 | 5,360,000 |
| 2008/07/10 | 291 | 294 | 286 | 291 | 3,505,000 |
| 2008/07/09 | 297 | 302 | 290 | 290 | 3,454,000 |
| 2008/07/08 | 297 | 298 | 291 | 293 | 2,655,000 |
| 2008/07/07 | 288 | 302 | 287 | 299 | 3,267,000 |
| 2008/07/04 | 293 | 295 | 286 | 290 | 3,284,000 |
| 2008/07/03 | 296 | 297 | 289 | 293 | 5,195,000 |
| 2008/07/02 | 306 | 309 | 296 | 296 | 4,737,000 |
| 2008/07/01 | 309 | 315 | 305 | 311 | 3,623,000 |
| 2008/06/30 | 308 | 313 | 306 | 308 | 2,485,000 |
| 2008/06/27 | 305 | 310 | 304 | 308 | 3,858,000 |
| 2008/06/26 | 308 | 312 | 304 | 308 | 2,716,000 |
| 2008/06/25 | 307 | 308 | 296 | 304 | 4,947,000 |
| 2008/06/24 | 307 | 308 | 302 | 307 | 2,975,000 |
| 2008/06/23 | 308 | 310 | 305 | 307 | 2,714,000 |
| 2008/06/20 | 318 | 318 | 310 | 311 | 3,032,000 |
| 2008/06/19 | 323 | 324 | 311 | 315 | 3,185,000 |
| 2008/06/18 | 324 | 326 | 317 | 324 | 2,761,000 |
| 2008/06/17 | 318 | 324 | 316 | 324 | 3,636,000 |
| 2008/06/16 | 322 | 326 | 314 | 318 | 4,583,000 |
| 2008/06/13 | 321 | 324 | 316 | 320 | 3,293,000 |
| 2008/06/12 | 319 | 324 | 318 | 324 | 3,278,000 |
| 2008/06/11 | 335 | 335 | 323 | 324 | 2,582,000 |
| 2008/06/10 | 331 | 331 | 327 | 330 | 2,176,000 |
| 2008/06/09 | 328 | 332 | 324 | 327 | 2,836,000 |
| 2008/06/06 | 342 | 342 | 331 | 332 | 3,433,000 |
| 2008/06/05 | 332 | 335 | 325 | 334 | 4,001,000 |
| 2008/06/04 | 325 | 332 | 323 | 330 | 4,200,000 |
| 2008/06/03 | 325 | 326 | 318 | 322 | 4,691,000 |
| 2008/06/02 | 324 | 330 | 318 | 328 | 3,767,000 |
| 2008/05/30 | 320 | 326 | 318 | 325 | 4,510,000 |
| 2008/05/29 | 307 | 316 | 304 | 316 | 4,899,000 |
| 2008/05/28 | 307 | 308 | 299 | 303 | 3,282,000 |
| 2008/05/27 | 305 | 310 | 305 | 309 | 2,594,000 |
| 2008/05/26 | 307 | 308 | 302 | 302 | 2,929,000 |
| 2008/05/23 | 311 | 317 | 309 | 309 | 3,363,000 |
| 2008/05/22 | 310 | 315 | 307 | 313 | 2,144,000 |
| 2008/05/21 | 318 | 318 | 311 | 313 | 3,373,000 |
| 2008/05/20 | 323 | 325 | 317 | 319 | 3,039,000 |
| 2008/05/19 | 327 | 332 | 320 | 323 | 4,919,000 |
| 2008/05/16 | 339 | 348 | 331 | 335 | 5,266,000 |
| 2008/05/15 | 328 | 338 | 327 | 336 | 3,611,000 |
| 2008/05/14 | 316 | 326 | 314 | 324 | 2,935,000 |
| 2008/05/13 | 313 | 323 | 310 | 316 | 3,211,000 |
| 2008/05/12 | 309 | 312 | 306 | 311 | 2,269,000 |
| 2008/05/09 | 322 | 324 | 311 | 311 | 3,333,000 |
| 2008/05/08 | 328 | 330 | 321 | 321 | 3,888,000 |
| 2008/05/07 | 338 | 339 | 329 | 331 | 2,796,000 |
| 2008/05/02 | 334 | 335 | 329 | 335 | 2,924,000 |
| 2008/05/01 | 323 | 326 | 323 | 324 | 4,983,000 |
| 2008/04/30 | 318 | 330 | 317 | 330 | 6,628,000 |
| 2008/04/28 | 319 | 324 | 317 | 324 | 5,030,000 |
| 2008/04/25 | 308 | 317 | 306 | 314 | 3,763,000 |
| 2008/04/24 | 305 | 308 | 303 | 304 | 2,211,000 |
| 2008/04/23 | 303 | 310 | 303 | 307 | 3,038,000 |
| 2008/04/22 | 311 | 312 | 307 | 311 | 2,177,000 |
| 2008/04/21 | 319 | 321 | 309 | 311 | 3,656,000 |
| 2008/04/18 | 318 | 321 | 308 | 316 | 3,374,000 |
| 2008/04/17 | 314 | 320 | 311 | 317 | 5,543,000 |
| 2008/04/16 | 303 | 307 | 302 | 305 | 2,446,000 |
| 2008/04/15 | 292 | 300 | 290 | 299 | 3,980,000 |
| 2008/04/14 | 290 | 294 | 288 | 294 | 2,175,000 |
| 2008/04/11 | 290 | 301 | 290 | 300 | 3,271,000 |
| 2008/04/10 | 296 | 296 | 286 | 289 | 4,248,000 |
| 2008/04/09 | 306 | 306 | 291 | 295 | 3,946,000 |
| 2008/04/08 | 314 | 318 | 303 | 305 | 2,368,000 |
| 2008/04/07 | 307 | 313 | 304 | 313 | 2,489,000 |
| 2008/04/04 | 309 | 313 | 304 | 308 | 4,401,000 |
| 2008/04/03 | 315 | 317 | 312 | 313 | 4,492,000 |
| 2008/04/02 | 312 | 319 | 311 | 317 | 4,031,000 |
| 2008/04/01 | 301 | 305 | 296 | 302 | 2,579,000 |
| 2008/03/31 | 300 | 302 | 293 | 300 | 4,162,000 |
| 2008/03/28 | 299 | 307 | 297 | 302 | 3,468,000 |
| 2008/03/27 | 303 | 305 | 297 | 299 | 3,422,000 |
| 2008/03/26 | 296 | 305 | 296 | 305 | 3,083,000 |
| 2008/03/25 | 301 | 303 | 295 | 301 | 3,145,000 |
| 2008/03/24 | 298 | 303 | 294 | 296 | 5,625,000 |
| 2008/03/21 | 302 | 308 | 300 | 307 | 3,216,000 |
| 2008/03/19 | 305 | 306 | 294 | 300 | 3,013,000 |
| 2008/03/18 | 286 | 292 | 282 | 289 | 4,224,000 |
| 2008/03/17 | 287 | 287 | 277 | 279 | 4,365,000 |
| 2008/03/14 | 305 | 308 | 289 | 291 | 4,472,000 |
| 2008/03/13 | 302 | 309 | 301 | 307 | 7,812,000 |
| 2008/03/12 | 304 | 314 | 303 | 307 | 8,035,000 |
| 2008/03/11 | 278 | 291 | 273 | 289 | 6,086,000 |
| 2008/03/10 | 278 | 283 | 276 | 282 | 3,196,000 |
| 2008/03/07 | 281 | 285 | 280 | 282 | 2,190,000 |
| 2008/03/06 | 285 | 293 | 284 | 290 | 2,639,000 |
| 2008/03/05 | 288 | 288 | 281 | 284 | 4,461,000 |
| 2008/03/04 | 290 | 291 | 282 | 283 | 4,177,000 |
| 2008/03/03 | 295 | 297 | 287 | 287 | 3,358,000 |
| 2008/02/29 | 301 | 303 | 296 | 300 | 4,947,000 |
| 2008/02/28 | 298 | 303 | 296 | 300 | 2,709,000 |
| 2008/02/27 | 301 | 309 | 298 | 301 | 5,860,000 |
| 2008/02/26 | 306 | 308 | 291 | 291 | 5,073,000 |
| 2008/02/25 | 296 | 303 | 295 | 301 | 5,266,000 |
| 2008/02/22 | 292 | 294 | 288 | 293 | 5,803,000 |
| 2008/02/21 | 293 | 304 | 293 | 302 | 5,794,000 |
| 2008/02/20 | 302 | 303 | 291 | 292 | 4,923,000 |
| 2008/02/19 | 302 | 305 | 296 | 300 | 7,039,000 |
| 2008/02/18 | 305 | 311 | 301 | 301 | 3,910,000 |
| 2008/02/15 | 307 | 310 | 302 | 308 | 2,842,000 |
| 2008/02/14 | 314 | 315 | 306 | 312 | 3,122,000 |
| 2008/02/13 | 312 | 315 | 300 | 302 | 3,307,000 |
| 2008/02/12 | 311 | 313 | 302 | 305 | 4,836,000 |
| 2008/02/08 | 305 | 321 | 303 | 311 | 5,246,000 |
| 2008/02/07 | 303 | 307 | 301 | 304 | 6,198,000 |
| 2008/02/06 | 305 | 312 | 302 | 306 | 3,281,000 |
| 2008/02/05 | 322 | 326 | 310 | 312 | 8,071,000 |
| 2008/02/04 | 338 | 342 | 332 | 337 | 3,205,000 |
| 2008/02/01 | 330 | 336 | 323 | 329 | 4,088,000 |
| 2008/01/31 | 316 | 330 | 310 | 329 | 5,293,000 |
| 2008/01/30 | 314 | 329 | 313 | 321 | 7,811,000 |
| 2008/01/29 | 318 | 319 | 304 | 309 | 3,887,000 |
| 2008/01/28 | 313 | 314 | 305 | 305 | 2,457,000 |
| 2008/01/25 | 296 | 318 | 296 | 318 | 4,978,000 |
| 2008/01/24 | 292 | 298 | 291 | 291 | 4,079,000 |
| 2008/01/23 | 288 | 294 | 283 | 287 | 4,034,000 |
| 2008/01/22 | 290 | 297 | 282 | 282 | 3,990,000 |
| 2008/01/21 | 306 | 308 | 298 | 299 | 4,509,000 |
| 2008/01/18 | 304 | 321 | 294 | 316 | 7,207,000 |
| 2008/01/17 | 302 | 312 | 298 | 309 | 5,533,000 |
| 2008/01/16 | 307 | 311 | 298 | 299 | 5,350,000 |
| 2008/01/15 | 325 | 330 | 312 | 314 | 3,545,000 |
| 2008/01/11 | 330 | 333 | 323 | 323 | 7,528,000 |
| 2008/01/10 | 318 | 325 | 318 | 320 | 4,501,000 |
| 2008/01/09 | 305 | 318 | 303 | 317 | 3,327,000 |
| 2008/01/08 | 303 | 312 | 301 | 310 | 4,085,000 |
| 2008/01/07 | 301 | 308 | 300 | 303 | 5,259,000 |
| 2008/01/04 | 316 | 316 | 305 | 305 | 2,965,000 |